ARK Autonomous Technology... (ARKQ)
CBOE: ARKQ
· Real-Time Price · USD
113.61
2.05 (1.84%)
At close: Oct 01, 2025, 3:49 PM
ARKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 110.39 | 111.60 | 109.74 | 111.56 | 111.56 | 0.98% | 136,025 |
| Sep 29, 2025 | 111.09 | 111.30 | 110.11 | 110.48 | 110.48 | 1.07% | 171,695 |
| Sep 26, 2025 | 108.89 | 109.61 | 107.83 | 109.31 | 109.31 | 0.76% | 200,063 |
| Sep 25, 2025 | 107.13 | 109.18 | 105.62 | 108.49 | 108.49 | -0.85% | 323,418 |
| Sep 24, 2025 | 111.48 | 111.51 | 108.97 | 109.42 | 109.42 | -1.33% | 173,100 |
| Sep 23, 2025 | 110.75 | 112.11 | 109.94 | 110.90 | 110.90 | 0.65% | 262,000 |
| Sep 22, 2025 | 108.63 | 110.30 | 107.89 | 110.18 | 110.18 | 1.64% | 260,500 |
| Sep 19, 2025 | 107.04 | 108.76 | 106.90 | 108.40 | 108.40 | 1.98% | 224,900 |
| Sep 18, 2025 | 104.97 | 106.68 | 104.30 | 106.30 | 106.30 | 2.21% | 171,202 |
| Sep 17, 2025 | 103.87 | 104.47 | 102.00 | 104.00 | 104.00 | 0.06% | 164,690 |
| Sep 16, 2025 | 103.41 | 104.07 | 102.50 | 103.94 | 103.94 | 0.81% | 136,731 |
| Sep 15, 2025 | 102.30 | 103.11 | 101.72 | 103.10 | 103.10 | 2.33% | 232,000 |
| Sep 12, 2025 | 99.59 | 100.93 | 99.34 | 100.75 | 100.75 | 1.77% | 182,621 |
| Sep 11, 2025 | 97.58 | 99.63 | 97.38 | 99.00 | 99.00 | 1.77% | 125,407 |
| Sep 10, 2025 | 98.00 | 98.05 | 96.88 | 97.28 | 97.28 | 0.29% | 103,858 |
| Sep 9, 2025 | 97.43 | 97.62 | 96.06 | 97.00 | 97.00 | -0.26% | 101,901 |
| Sep 8, 2025 | 97.63 | 98.15 | 96.85 | 97.25 | 97.25 | 0.07% | 102,717 |
| Sep 5, 2025 | 97.35 | 97.49 | 95.18 | 97.18 | 97.18 | 1.04% | 106,275 |
| Sep 4, 2025 | 96.14 | 96.49 | 95.04 | 96.18 | 96.18 | 0.04% | 109,379 |
| Sep 3, 2025 | 98.08 | 98.08 | 95.80 | 96.14 | 96.14 | -1.20% | 148,416 |
Page 1 of 136